14.05
-0.2(-1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.15 | 240,680 |
| December 03, 2025 | 13.95 | 14.5 | 14.5 | 14.6 | 13.95 | 470,298 |
| December 02, 2025 | 13.9 | 13.95 | 13.95 | 14.15 | 13.9 | 120,275 |
| December 01, 2025 | 14.35 | 13.9 | 13.9 | 14.35 | 13.9 | 116,698 |
| November 28, 2025 | 13.9 | 14.05 | 14.05 | 14.25 | 13.85 | 336,870 |
| November 27, 2025 | 13.9 | 13.75 | 13.75 | 13.9 | 13.7 | 265,315 |
| November 26, 2025 | 13.5 | 13.65 | 13.65 | 13.9 | 13.5 | 143,609 |
| November 25, 2025 | 13.2 | 13.35 | 13.35 | 13.45 | 13.2 | 215,967 |
| November 24, 2025 | 13.2 | 13.15 | 13.15 | 13.25 | 12.95 | 292,126 |
| November 21, 2025 | 13.3 | 13.05 | 13.05 | 13.3 | 13 | 272,094 |
| November 20, 2025 | 13.3 | 13.3 | 13.3 | 13.55 | 13.2 | 224,632 |
| November 19, 2025 | 13.6 | 13.15 | 13.15 | 13.6 | 13.05 | 500,279 |
| November 18, 2025 | 14 | 13.65 | 13.65 | 14 | 13.45 | 524,920 |
| November 17, 2025 | 14.4 | 14 | 14 | 14.4 | 14 | 447,352 |
| November 14, 2025 | 14.8 | 14.3 | 14.3 | 14.8 | 14.3 | 393,743 |
| November 13, 2025 | 14.8 | 14.85 | 14.85 | 14.9 | 14.65 | 559,213 |
| November 12, 2025 | 14.2 | 14.8 | 14.8 | 14.9 | 14.2 | 374,794 |
| November 11, 2025 | 14.3 | 14.5 | 14.5 | 14.75 | 14.25 | 428,770 |
| November 10, 2025 | 14.2 | 14.25 | 14.25 | 14.35 | 14.15 | 163,411 |
| November 07, 2025 | 14.35 | 14.4 | 14.4 | 14.55 | 14.1 | 207,543 |
| November 06, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.35 | 181,425 |
| November 05, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14 | 395,759 |
| November 04, 2025 | 15.25 | 14.35 | 14.35 | 15.25 | 14.35 | 736,372 |
| November 03, 2025 | 15.3 | 15.1 | 15.1 | 15.4 | 15 | 461,169 |
| October 31, 2025 | 16 | 15.2 | 15.2 | 16 | 15.2 | 736,106 |
| October 30, 2025 | 15.85 | 15.9 | 15.9 | 16.75 | 15.85 | 1.42M |
| October 29, 2025 | 15.65 | 15.85 | 15.85 | 15.95 | 15.55 | 315,498 |
| October 28, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.45 | 438,825 |
| October 27, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.55 | 306,169 |
| October 23, 2025 | 16.2 | 15.7 | 15.7 | 16.4 | 15.7 | 401,592 |
| October 22, 2025 | 16 | 16.2 | 16.2 | 16.3 | 15.75 | 560,179 |
| October 21, 2025 | 16.1 | 15.9 | 15.9 | 16.3 | 15.85 | 536,147 |
| October 20, 2025 | 15.55 | 15.85 | 15.85 | 16 | 15.45 | 723,932 |
| October 17, 2025 | 15.5 | 15.4 | 15.4 | 15.6 | 15.3 | 167,818 |
| October 16, 2025 | 15.2 | 15.3 | 15.3 | 15.6 | 15.2 | 185,791 |
| October 15, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.1 | 222,216 |
| October 14, 2025 | 15.8 | 15.2 | 15.2 | 16 | 15.15 | 340,006 |
| October 13, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15 | 451,701 |
| October 09, 2025 | 15.9 | 15.75 | 15.75 | 16.1 | 15.6 | 465,567 |
| October 08, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.5 | 423,207 |
| October 07, 2025 | 15.5 | 15.9 | 15.9 | 15.9 | 15.45 | 590,285 |
| October 03, 2025 | 15.25 | 15.3 | 15.3 | 16.1 | 15.25 | 725,874 |
| October 02, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 15.1 | 286,610 |
| October 01, 2025 | 15.25 | 15.15 | 15.15 | 15.45 | 15.1 | 284,361 |
| September 30, 2025 | 15.15 | 15.2 | 15.2 | 15.4 | 15.15 | 203,765 |
| September 26, 2025 | 15.75 | 15.15 | 15.15 | 15.75 | 15.15 | 484,368 |
| September 25, 2025 | 15.55 | 15.75 | 15.75 | 16.3 | 15.55 | 627,904 |
| September 24, 2025 | 15.6 | 15.4 | 15.4 | 15.65 | 15.2 | 311,411 |
| September 23, 2025 | 15.65 | 15.55 | 15.55 | 15.85 | 15.45 | 336,819 |
| September 22, 2025 | 15.9 | 15.65 | 15.65 | 15.95 | 15.65 | 202,293 |
| September 19, 2025 | 16.5 | 15.85 | 15.85 | 16.5 | 15.85 | 389,766 |
| September 18, 2025 | 15.55 | 16.1 | 16.1 | 16.2 | 15.55 | 784,377 |
| September 17, 2025 | 15.5 | 15.5 | 15.5 | 15.95 | 15.5 | 534,456 |
| September 16, 2025 | 15 | 15.6 | 15.6 | 15.7 | 15 | 493,096 |
| September 15, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.8 | 323,180 |
| September 12, 2025 | 15 | 15.05 | 15.05 | 15.2 | 14.85 | 361,475 |
| September 11, 2025 | 15.2 | 14.8 | 14.8 | 15.3 | 14.8 | 788,098 |
| September 10, 2025 | 15.7 | 15.25 | 15.25 | 15.7 | 15.15 | 509,689 |
| September 09, 2025 | 16 | 15.65 | 15.65 | 16 | 15.6 | 529,403 |
| September 08, 2025 | 15.9 | 16.05 | 16.05 | 16.1 | 15.75 | 517,669 |